Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 11.78 | 12.43 | 11.78 | 12.13 | 193,100 | +0.12(+1.00%) |
Apr 29, 2021 | 12.45 | 12.45 | 11.78 | 12.01 | 90,169 | -0.26(-2.12%) |
Apr 28, 2021 | 12.04 | 12.44 | 11.28 | 12.27 | 231,048 | +0.11(+0.90%) |
Apr 27, 2021 | 12.48 | 12.68 | 12.04 | 12.16 | 114,385 | -0.17(-1.38%) |
Apr 26, 2021 | 12.31 | 12.58 | 12.02 | 12.33 | 497,036 | +0.13(+1.07%) |
Apr 23, 2021 | 12.54 | 12.62 | 12.16 | 12.20 | 88,300 | -0.26(-2.09%) |
Apr 22, 2021 | 12.81 | 12.87 | 12.15 | 12.46 | 290,660 | -0.39(-3.04%) |
Apr 21, 2021 | 12.27 | 12.94 | 12.03 | 12.85 | 202,294 | +0.50(+4.05%) |
Apr 20, 2021 | 12.37 | 12.82 | 12.00 | 12.35 | 81,122 | -0.10(-0.80%) |
Apr 19, 2021 | 12.69 | 12.75 | 12.20 | 12.45 | 149,701 | -0.39(-3.04%) |
Apr 16, 2021 | 13.10 | 13.28 | 12.60 | 12.84 | 247,700 | -0.11(-0.85%) |
Apr 15, 2021 | 12.59 | 13.26 | 12.50 | 12.95 | 326,532 | +0.48(+3.85%) |
Apr 14, 2021 | 11.76 | 12.98 | 11.76 | 12.47 | 293,344 | +0.84(+7.22%) |
Apr 13, 2021 | 11.80 | 11.80 | 10.86 | 11.63 | 754,464 | +0.13(+1.13%) |
Apr 12, 2021 | 12.26 | 12.26 | 11.26 | 11.50 | 267,043 | -0.78(-6.35%) |
Apr 09, 2021 | 12.38 | 12.49 | 11.96 | 12.28 | 192,800 | -0.12(-0.97%) |
Apr 08, 2021 | 12.56 | 12.71 | 12.30 | 12.40 | 122,422 | -0.04(-0.32%) |
Apr 07, 2021 | 12.46 | 12.68 | 12.22 | 12.44 | 127,471 | -0.03(-0.24%) |
Apr 06, 2021 | 12.59 | 12.70 | 12.38 | 12.47 | 171,709 | -0.14(-1.11%) |
Apr 05, 2021 | 12.54 | 12.68 | 12.40 | 12.61 | 176,074 | +0.31(+2.52%) |
Apr 01, 2021 | 12.24 | 12.50 | 12.03 | 12.30 | 140,000 | +0.10(+0.82%) |
Mar 31, 2021 | 11.68 | 12.35 | 11.63 | 12.20 | 222,907 | +0.70(+6.09%) |
Mar 30, 2021 | 11.20 | 11.61 | 10.75 | 11.50 | 338,904 | +0.30(+2.68%) |
Mar 29, 2021 | 11.69 | 12.09 | 11.15 | 11.20 | 396,977 | -0.47(-4.03%) |
Mar 26, 2021 | 12.42 | 12.42 | 11.35 | 11.67 | 298,000 | -0.61(-4.97%) |
Mar 25, 2021 | 11.52 | 12.39 | 11.42 | 12.28 | 258,004 | +0.26(+2.16%) |
Mar 24, 2021 | 13.12 | 13.17 | 12.02 | 12.02 | 277,759 | -0.91(-7.04%) |
Mar 23, 2021 | 14.06 | 14.24 | 12.92 | 12.93 | 261,481 | -1.13(-8.04%) |
Mar 22, 2021 | 14.61 | 14.77 | 13.57 | 14.06 | 348,769 | -0.37(-2.56%) |
Mar 19, 2021 | 13.33 | 14.47 | 13.19 | 14.43 | 645,000 | +1.01(+7.53%) |
Mar 18, 2021 | 13.90 | 14.44 | 13.42 | 13.42 | 293,751 | -0.56(-4.01%) |
Mar 17, 2021 | 14.56 | 14.96 | 13.38 | 13.98 | 282,672 | -0.84(-5.67%) |
Mar 16, 2021 | 15.22 | 15.50 | 14.23 | 14.82 | 245,418 | -0.29(-1.92%) |
Mar 15, 2021 | 15.72 | 15.72 | 14.49 | 15.11 | 299,964 | -0.64(-4.06%) |
Mar 12, 2021 | 15.79 | 15.88 | 14.81 | 15.75 | 340,000 | -0.10(-0.63%) |
Mar 11, 2021 | 14.46 | 15.88 | 14.40 | 15.85 | 443,894 | +1.65(+11.62%) |
Mar 10, 2021 | 13.92 | 14.56 | 13.68 | 14.20 | 342,239 | -0.01(-0.07%) |
Mar 09, 2021 | 13.49 | 14.38 | 13.30 | 14.21 | 458,768 | +0.94(+7.08%) |
Mar 08, 2021 | 14.55 | 14.65 | 13.06 | 13.27 | 1,079,919 | +0.22(+1.69%) |
Mar 05, 2021 | 12.53 | 13.40 | 11.40 | 13.05 | 534,200 | +0.79(+6.44%) |
Mar 04, 2021 | 12.65 | 12.71 | 11.88 | 12.26 | 301,497 | -0.20(-1.61%) |
Mar 03, 2021 | 12.92 | 13.14 | 12.31 | 12.46 | 225,412 | -0.54(-4.15%) |
Mar 02, 2021 | 13.52 | 13.86 | 12.95 | 13.00 | 151,216 | -0.35(-2.62%) |
Mar 01, 2021 | 13.59 | 13.95 | 13.03 | 13.35 | 223,685 | -0.26(-1.91%) |
Feb 26, 2021 | 13.38 | 13.69 | 12.42 | 13.61 | 539,300 | +0.38(+2.87%) |
Feb 25, 2021 | 13.38 | 13.85 | 13.19 | 13.23 | 367,559 | -0.14(-1.05%) |
Feb 24, 2021 | 13.43 | 13.78 | 13.06 | 13.37 | 202,494 | -0.10(-0.74%) |
Feb 23, 2021 | 13.05 | 13.73 | 12.16 | 13.47 | 406,889 | +0.33(+2.51%) |
Feb 22, 2021 | 13.91 | 14.01 | 13.00 | 13.14 | 227,347 | -0.82(-5.87%) |
Feb 19, 2021 | 13.81 | 14.33 | 13.76 | 13.96 | 169,900 | +0.27(+1.97%) |
Feb 18, 2021 | 14.74 | 14.74 | 13.65 | 13.69 | 241,568 | -1.25(-8.37%) |
Feb 17, 2021 | 15.04 | 15.20 | 14.60 | 14.94 | 183,403 | -0.24(-1.58%) |
Feb 16, 2021 | 15.50 | 15.60 | 15.04 | 15.18 | 206,213 | -0.35(-2.25%) |
Feb 12, 2021 | 15.69 | 15.99 | 14.78 | 15.53 | 180,100 | -0.17(-1.08%) |
Feb 11, 2021 | 15.73 | 15.98 | 15.15 | 15.70 | 211,150 | +0.15(+0.96%) |
Feb 10, 2021 | 16.07 | 16.75 | 15.12 | 15.55 | 236,676 | -0.40(-2.51%) |
Feb 09, 2021 | 16.13 | 16.27 | 15.60 | 15.95 | 236,502 | -0.14(-0.87%) |
Feb 08, 2021 | 14.97 | 16.11 | 14.92 | 16.09 | 591,248 | +1.26(+8.50%) |
Feb 05, 2021 | 14.95 | 15.00 | 14.47 | 14.83 | 267,900 | +0.08(+0.54%) |
Feb 04, 2021 | 14.81 | 15.00 | 14.44 | 14.75 | 213,436 | -0.06(-0.41%) |
Feb 03, 2021 | 14.88 | 15.30 | 14.56 | 14.81 | 280,573 | -0.07(-0.47%) |
Feb 02, 2021 | 14.70 | 15.20 | 14.45 | 14.88 | 214,142 | +0.42(+2.90%) |